大成 (1210)-元大-屏南券商分點個股進出

台股 » 個股 » 大成 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成

(1210)

可現股當沖

股價
57.6
漲跌
▼0.5
漲幅
-0.86%
成交量
1,517張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大成 (1210)籌碼相關－元大-屏南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	58.10	0.1	58.10	57.60	0.9	2,230	0.04%
2024/05/09	0.1	58.10	4	58.30	58.10	-4	2,222	-0.18%
2024/05/08	0	0.00	2.4	57.86	58.10	-2.4	2,218	-0.11%
2024/05/07	0	0.00	1.2	57.49	57.50	-1.2	2,202	-0.05%
2024/05/06	1	57.30	1.1	57.49	57.40	-0.1	2,187	0.00%
2024/05/03	0	0.00	4.7	57.41	57.00	-4.7	2,189	-0.21%
2024/05/02	1.1	57.00	1.2	57.10	57.40	-0.1	2,197	0.00%
2024/04/30	0	0.00	0.2	57.50	57.20	-0.2	2,199	-0.01%
2024/04/29	0.1	57.15	0.4	57.15	57.50	-0.3	2,193	-0.01%
2024/04/26	1	57.00	2	56.90	57.00	-1	2,180	-0.05%
2024/04/25	0	0.00	0.5	57.10	57.40	-0.5	2,166	-0.02%
2024/04/24	1	56.91	1	57.10	57.00	0	2,175	0.00%
2024/04/23	0.1	56.50	2	57.30	57.40	-2	2,142	-0.09%
2024/04/22	2	56.50	1	56.40	56.40	1	2,093	0.05%
2024/04/19	0	0.00	2.8	55.18	55.50	-2.8	2,041	-0.14%
2024/04/18	0	56.00	0.2	55.85	55.70	-0.2	1,980	-0.01%
2024/04/17	0.1	55.95	0.2	55.90	55.60	-0.1	1,957	0.00%
2024/04/16	2.9	55.39	0.2	55.45	55.20	2.7	1,952	0.14%
2024/04/15	3.8	56.50	0.1	56.95	56.30	3.7	1,925	0.19%
2024/04/12	0.2	57.31	0.1	57.70	57.20	0.1	1,881	0.01%
2024/04/11	0	57.30	0	0.00	57.40	0	1,887	0.00%
2024/04/10	0.1	57.90	1.2	58.27	58.00	-1.1	1,884	-0.06%
2024/04/09	22.1	58.03	0.1	58.00	58.00	22	1,899	1.16%
2024/04/08	0	0.00	0.1	58.00	58.00	-0.1	1,904	-0.01%
2024/04/03	4.1	57.45	0	0.00	57.60	4.1	1,944	0.21%
2024/04/02	0	0.00	0.3	57.98	57.80	-0.3	1,933	-0.02%
2024/04/01	1	58.10	0.3	58.14	58.20	0.7	1,935	0.04%
2024/03/29	0.3	57.65	0.1	57.80	57.70	0.2	1,933	0.01%
2024/03/28	0	0.00	0.2	57.97	57.70	-0.2	1,946	-0.01%
2024/03/27	0.1	57.50	0.1	57.80	57.80	0	2,001	0.00%
2024/03/26	5	57.80	0.1	57.90	57.40	4.9	2,064	0.24%
2024/03/25	10	57.80	3.3	57.81	57.70	6.7	2,116	0.31%
2024/03/22	0.4	57.93	1.3	57.83	57.60	-0.9	2,179	-0.04%
2024/03/21	0.1	58.25	2	58.30	58.20	-1.9	2,232	-0.08%
2024/03/20	10	57.50	3	58.37	58.20	7	2,225	0.31%
2024/03/19	0	0.00	0.3	57.50	57.20	-0.3	2,207	-0.01%
2024/03/18	1.3	56.96	0.3	57.10	57.10	1	2,213	0.05%
2024/03/15	6.6	57.03	44	59.17	56.80	-37.4	2,172	-1.72%
2024/03/14	20	60.40	21.3	61.39	60.50	-1.3	1,957	-0.06%
2024/03/13	66.5	60.12	0	0.00	60.10	66.5	1,902	3.49%
2024/03/12	6.5	60.20	0	0.00	60.10	6.5	1,898	0.34%
2024/03/08	1.4	59.67	0	0.00	59.40	1.4	1,923	0.07%
2024/03/07	0.1	59.99	0	0.00	60.30	0.1	1,920	0.01%
2024/03/06	0.1	60.20	5	60.50	60.40	-5	1,916	-0.26%
2024/03/05	5	59.80	15	60.05	60.30	-10	1,911	-0.52%
2024/03/01	0	0.00	9	58.93	58.90	-9	1,854	-0.49%
2024/02/29	0	0.00	0	58.60	58.40	0	1,858	0.00%
2024/02/27	1.5	58.83	0	0.00	58.50	1.5	1,861	0.08%
2024/02/26	0	0.00	5	59.04	59.00	-5	1,879	-0.27%
2024/02/23	0	0.00	1.2	58.82	58.70	-1.2	1,881	-0.06%
2024/02/21	0	0.00	2.2	58.58	58.50	-2.2	1,882	-0.12%
2024/02/20	0	57.70	2	58.10	57.80	-2	1,864	-0.11%
2024/02/19	0.1	57.60	2	58.00	58.00	-1.9	1,861	-0.10%
2024/02/16	4	57.10	0	0.00	57.00	4	1,869	0.21%
2024/02/15	1	57.20	0	0.00	57.20	1	1,855	0.05%
2024/02/05	0	0.00	3	58.07	58.20	-3	1,837	-0.16%
2024/02/02	0.1	57.90	16	57.93	58.00	-16	1,856	-0.86%
2024/02/01	0.1	58.00	0	0.00	57.80	0.1	1,853	0.00%
2024/01/30	0	57.70	0	0.00	57.70	0	1,838	0.00%
2024/01/29	10	58.10	1	58.20	58.30	9	1,837	0.49%
2024/01/25	0	0.00	1.2	58.03	58.10	-1.2	1,832	-0.07%
2024/01/22	0	57.20	0	0.00	57.40	0	1,835	0.00%
2024/01/18	15	57.07	0	57.00	57.10	15	1,838	0.81%
2024/01/17	0	0.00	0.1	57.50	57.70	-0.1	1,820	0.00%
2024/01/16	2	57.25	0	0.00	57.40	2	1,790	0.11%
2024/01/09	1	57.10	0	0.00	57.10	1	1,785	0.06%
2024/01/08	0	0.00	0	57.70	57.80	0	1,772	0.00%
2024/01/05	1	57.60	2	57.50	57.60	-1	1,778	-0.06%
2024/01/04	19	58.36	0	0.00	58.20	19	1,757	1.08%
2024/01/03	14.1	58.33	1.1	58.52	58.80	13	1,751	0.74%
2024/01/02	10	58.34	1.3	58.40	58.90	8.8	1,724	0.51%
2023/12/29	2	58.50	20.5	59.19	58.50	-18.5	1,711	-1.08%
2023/12/28	2.2	57.61	2.1	57.70	57.80	0.1	1,701	0.00%
2023/12/27	8.2	57.49	1	57.40	57.50	7.2	1,728	0.41%
2023/12/26	3.2	57.52	10	57.50	58.00	-6.8	1,723	-0.39%
2023/12/25	13.2	57.91	5.1	57.90	57.70	8.1	1,731	0.46%
2023/12/22	22	58.50	23	58.97	59.00	-1	1,706	-0.06%
2023/12/21	16.1	58.66	20	58.90	59.20	-4	1,653	-0.24%
2023/12/20	0	0.00	10.2	58.59	58.80	-10.2	1,617	-0.63%
2023/12/19	15	57.67	2.7	58.35	58.60	12.4	1,565	0.79%
2023/12/18	5	58.00	4	58.05	58.40	1	1,500	0.07%
2023/12/15	11.1	56.98	0	0.00	57.00	11.1	1,464	0.76%
2023/12/14	0	0.00	2	56.90	56.90	-2	1,468	-0.14%
2023/12/13	1.4	56.14	0.1	56.26	56.30	1.3	1,457	0.09%
2023/12/12	0	0.00	0	57.00	57.20	0	1,459	0.00%
2023/12/11	1	57.15	0.2	57.00	57.00	0.8	1,455	0.06%
2023/12/07	0	0.00	0.2	56.90	56.80	-0.2	1,478	-0.01%
2023/12/06	0	0.00	0	57.20	57.40	0	1,471	0.00%
2023/12/05	0	0.00	2	56.50	56.50	-2	1,442	-0.14%
2023/12/01	0	0.00	0.3	56.30	55.80	-0.3	1,431	-0.02%
2023/11/30	0	0.00	16	56.01	56.30	-16	1,445	-1.11%
2023/11/29	0	0.00	2	55.95	55.90	-2	1,487	-0.13%
2023/11/27	0	0.00	0.2	55.01	55.00	-0.2	1,488	-0.01%
2023/11/24	60.2	55.10	3	55.30	55.30	57.2	1,490	3.84%
2023/11/22	40	54.80	0	54.70	54.90	40	1,475	2.71%
2023/11/20	20	53.67	0	0.00	53.60	20	1,457	1.37%
2023/11/17	7	53.76	2.6	53.90	53.90	4.4	1,454	0.30%
2023/11/16	1	54.00	1	54.00	54.00	0	1,450	0.00%
2023/11/14	0	0.00	0.1	53.30	53.20	-0.1	1,520	0.00%
2023/11/13	0.2	53.50	0.1	53.50	53.00	0.1	1,542	0.01%
2023/11/10	0	0.00	1.4	53.93	53.60	-1.4	1,573	-0.09%
2023/11/09	2	52.90	0	0.00	52.80	2	1,558	0.13%
2023/11/08	0	0.00	1	53.00	53.00	-1	1,651	-0.06%
2023/11/06	0	52.80	0	0.00	52.80	0	1,773	0.00%
2023/11/02	0	52.00	0	0.00	52.10	0	2,102	0.00%
2023/10/31	1.1	51.13	0	0.00	50.80	1.1	2,536	0.04%
2023/10/27	0.1	51.60	0	0.00	51.90	0.1	2,967	0.00%
2023/10/26	0	51.60	0	0.00	51.40	0	3,107	0.00%
2023/10/25	0.1	52.20	0	0.00	51.90	0.1	3,144	0.00%
2023/10/20	0.1	51.43	0	0.00	51.20	0.1	3,351	0.00%
2023/10/18	1	51.90	0	0.00	51.60	1	3,558	0.03%
2023/10/17	0.1	52.56	0	0.00	52.20	0.1	3,714	0.00%
2023/10/16	0	52.80	0	0.00	52.50	0	3,843	0.00%
2023/10/13	0	0.00	5	53.10	52.80	-5	4,081	-0.12%
2023/10/06	0.1	52.95	0	0.00	52.80	0.1	4,441	0.00%
2023/10/05	0.2	52.84	0	0.00	52.60	0.2	4,458	0.00%
2023/10/04	0.2	52.32	0	0.00	52.10	0.2	4,499	0.01%
2023/10/03	0.1	53.38	6	53.30	53.10	-6	4,501	-0.13%
2023/10/02	0	53.95	0	0.00	53.80	0	4,483	0.00%
2023/09/28	1.2	53.87	0	0.00	53.80	1.2	4,493	0.03%
2023/09/27	1.1	54.11	0	0.00	54.10	1.1	4,499	0.02%
2023/09/26	16	54.96	1	54.70	54.30	15	4,521	0.33%
2023/09/21	0	0.00	0.2	54.30	54.30	-0.2	4,535	0.00%
2023/09/20	0	54.33	0	0.00	54.20	0	4,538	0.00%
2023/09/19	1.1	54.32	0	0.00	54.40	1.1	4,511	0.02%
2023/09/18	0	0.00	0.1	55.52	55.30	-0.1	4,498	0.00%
2023/09/15	1	55.30	0.1	55.20	55.60	0.9	4,497	0.02%
2023/09/14	0	0.00	10	55.02	54.90	-10	4,512	-0.22%
2023/09/13	0	0.00	0	54.20	54.30	0	4,504	0.00%
2023/09/12	11.1	54.07	0	0.00	54.20	11.1	4,490	0.25%
2023/09/08	0.1	54.84	0	0.00	54.50	0.1	4,486	0.00%
2023/09/07	5	54.80	0	0.00	54.60	5	4,496	0.11%
2023/09/04	2	56.15	10.1	55.80	56.10	-8.1	4,468	-0.18%
2023/08/31	10	54.79	0	0.00	54.60	10	4,413	0.23%
2023/08/30	0	54.50	0	0.00	54.30	0	4,399	0.00%
2023/08/25	5	54.10	5	54.60	54.30	0	4,397	0.00%
2023/08/18	2	55.00	5.3	55.18	54.70	-3.3	4,388	-0.08%
2023/08/17	0.1	53.90	0	0.00	54.00	0.1	4,363	0.00%
2023/08/16	0	53.80	0	0.00	53.40	0	4,391	0.00%
2023/08/15	1	53.40	0	0.00	53.10	1	4,362	0.02%
2023/08/14	6.1	52.51	0	0.00	52.90	6.1	4,360	0.14%
2023/08/11	0.1	54.32	1	54.00	54.10	-0.9	4,299	-0.02%
2023/08/10	1.2	54.34	0	0.00	54.30	1.2	4,311	0.03%
2023/08/09	3.1	55.04	2.2	55.07	55.40	0.9	4,248	0.02%
2023/08/07	0	58.80	1	58.50	58.80	-1	3,956	-0.02%
2023/08/04	6	56.85	2.1	56.60	56.70	4	3,866	0.10%
2023/08/02	0	61.10	2	61.30	61.40	-2	3,623	-0.06%
2023/08/01	0	0.00	7.4	61.71	62.20	-7.4	3,484	-0.21%
2023/07/31	5	60.32	4.4	60.13	59.80	0.6	3,311	0.02%
2023/07/28	0	58.70	0	0.00	59.40	0	3,249	0.00%
2023/07/27	1.3	59.08	1	59.20	59.50	0.3	3,234	0.01%
2023/07/26	0	0.00	11	59.01	59.00	-11	3,191	-0.34%
2023/07/24	4	59.13	20	59.43	59.00	-16	3,044	-0.53%
2023/07/21	4	59.10	12.1	58.76	59.00	-8.1	2,974	-0.27%
2023/07/20	37	58.06	26.3	58.18	58.60	10.7	2,857	0.37%
2023/07/19	12	56.80	22	57.02	56.30	-10	2,690	-0.37%
2023/07/18	42	56.59	15	57.53	55.90	27	2,564	1.05%
2023/07/17	27	54.32	33.5	55.49	55.90	-6.4	2,333	-0.28%
2023/07/13	1.1	51.90	0	0.00	51.80	1.1	2,059	0.05%
2023/07/11	0.1	51.80	2.2	51.97	52.00	-2.1	2,083	-0.10%
2023/07/06	0	52.70	0	0.00	52.10	0	2,036	0.00%
2023/07/05	1	53.10	0.3	53.10	52.90	0.7	2,031	0.03%
2023/06/30	0	0.00	2.1	53.20	53.30	-2.1	2,091	-0.10%
2023/06/26	0	0.00	0.4	52.10	52.20	-0.4	2,049	-0.02%
2023/06/21	0	51.40	0	0.00	52.10	0	2,051	0.00%
2023/06/20	0.6	51.50	4	51.80	51.40	-3.4	2,044	-0.17%
2023/06/19	4	52.50	0	0.00	52.40	4	2,008	0.20%
2023/06/16	0.2	52.67	0	0.00	52.50	0.2	2,011	0.01%
2023/06/15	0.1	52.67	0	0.00	52.90	0.1	2,005	0.00%
2023/06/14	0	52.70	0	0.00	52.50	0	2,014	0.00%
2023/06/12	0	52.80	0	0.00	52.70	0	2,005	0.00%
2023/06/06	0	0.00	5	52.80	52.80	-5	2,046	-0.24%
2023/06/05	1	53.20	0	0.00	53.00	1	2,074	0.05%
2023/06/02	1	53.10	0	0.00	53.20	1	2,130	0.05%
2023/06/01	0	0.00	0.2	52.70	52.70	-0.2	2,211	-0.01%
2023/05/31	1	52.80	0	0.00	52.50	1	2,283	0.04%
2023/05/29	1	52.80	0	0.00	52.80	1	2,645	0.04%
2023/05/25	0	0.00	2	53.30	53.30	-2	2,736	-0.07%
2023/05/22	3	53.80	0	0.00	53.70	3	2,722	0.11%
2023/05/19	0	0.00	1	53.20	53.10	-1	2,668	-0.04%
2023/05/18	0	0.00	1	53.40	53.10	-1	2,655	-0.04%
2023/05/17	0	0.00	0.2	53.20	53.50	-0.2	2,642	-0.01%
2023/05/16	1	53.20	5	53.44	53.00	-4	2,612	-0.15%
2023/05/12	5.5	52.68	0.4	52.32	52.50	5.1	2,568	0.20%
2023/05/11	5.5	52.68	0.4	52.32	52.00	5.1	2,560	0.20%
2023/05/10	1.6	53.27	2.7	53.30	53.30	-1.1	2,533	-0.04%
2023/05/09	2.2	53.51	11	53.88	52.70	-8.8	2,510	-0.35%
2023/05/08	0	0.00	13	53.90	53.50	-13	2,441	-0.53%
2023/05/05	5	52.00	20.5	52.44	52.80	-15.5	2,366	-0.65%
2023/05/04	4	52.35	3	51.83	51.80	1	2,330	0.04%
2023/05/03	2	52.00	1.1	52.10	52.20	0.9	2,273	0.04%
2023/05/02	2.2	51.63	0	0.00	51.80	2.2	2,255	0.10%
2023/04/28	0	0.00	0.2	51.10	51.30	-0.2	2,254	-0.01%
2023/04/25	0.1	50.95	0	0.00	50.90	0.1	2,254	0.00%
2023/04/24	0	51.10	0	0.00	51.30	0	2,232	0.00%
2023/04/21	20.3	51.21	1	51.20	51.40	19.3	2,232	0.87%
2023/04/20	2.3	52.70	2	52.45	52.00	0.3	2,229	0.01%
2023/04/19	0.2	52.25	0.2	52.80	52.60	0	2,223	0.00%
2023/04/17	0	0.00	22	53.02	52.80	-22	2,156	-1.02%
2023/04/14	0.2	51.87	0	0.00	51.90	0.2	2,089	0.01%
2023/04/13	0	0.00	5.3	51.71	52.00	-5.3	2,064	-0.26%
2023/04/12	0.1	51.26	0	0.00	51.00	0.1	2,039	0.00%
2023/04/11	0.1	51.70	0	0.00	51.40	0.1	2,025	0.00%
2023/04/10	1.1	51.99	3.1	51.90	52.00	-2	2,049	-0.10%
2023/04/07	0.2	51.60	0.2	51.71	51.90	-0.1	2,035	0.00%
2023/04/06	0.4	51.67	0.3	51.90	51.90	0.1	2,013	0.01%
2023/03/31	5.5	50.91	0	0.00	51.10	5.5	1,972	0.28%
2023/03/30	0.1	50.25	0	0.00	50.30	0.1	1,938	0.00%
2023/03/29	0	50.23	0	0.00	50.20	0	1,930	0.00%
2023/03/27	4.1	50.30	0	0.00	50.20	4.1	1,924	0.21%
2023/03/24	0.2	49.91	0	0.00	49.90	0.2	1,914	0.01%
2023/03/22	1	50.01	10.1	50.10	50.10	-9.1	1,894	-0.48%
2023/03/21	0.1	49.80	0	0.00	50.10	0.1	1,886	0.01%
2023/03/20	0.3	49.82	6	50.10	49.65	-5.7	1,878	-0.30%
2023/03/17	0.3	50.05	0	0.00	49.85	0.3	1,866	0.02%
2023/03/16	0.1	50.10	0	0.00	50.00	0.1	1,853	0.00%
2023/03/15	1.1	50.68	0	0.00	50.30	1.1	1,840	0.06%
2023/03/14	0.1	50.20	0	0.00	50.50	0.1	1,827	0.00%
2023/03/13	1.1	49.99	10	50.03	50.10	-8.9	1,813	-0.49%
2023/03/10	1.5	50.42	1	50.50	50.30	0.5	1,791	0.03%
2023/03/09	20	51.25	0	0.00	51.10	20	1,772	1.13%
2023/03/08	0.1	51.12	0	51.50	51.30	0	1,767	0.00%
2023/03/07	0.1	51.45	0	0.00	51.20	0.1	1,730	0.00%
2023/03/06	16.1	51.82	22	52.50	51.30	-5.9	1,673	-0.35%
2023/03/03	2.3	51.46	0	0.00	50.20	2.3	1,590	0.15%
2023/03/02	0.7	49.98	5.3	50.48	50.00	-4.6	1,515	-0.30%
2023/03/01	49.7	53.15	55.6	54.38	51.10	-5.9	1,410	-0.42%
2023/02/24	0.1	49.65	17	50.18	50.60	-16.9	1,105	-1.53%
2023/02/23	0.1	49.78	8	50.30	49.55	-7.9	1,057	-0.75%
2023/02/22	0	0.00	5	49.50	49.05	-5	984	-0.51%
2023/02/21	0	48.05	2	48.50	48.65	-2	950	-0.21%
2023/02/20	1	47.45	0	0.00	47.75	1	929	0.11%
2023/02/17	3	47.00	0	0.00	47.05	3	922	0.33%
2023/02/16	6	47.18	0	0.00	47.30	6	929	0.65%
2023/02/15	0.2	47.00	0	0.00	46.85	0.2	929	0.02%
2023/02/10	0.5	46.83	0	0.00	46.35	0.5	925	0.05%
2023/02/09	0.1	47.40	2	47.20	47.25	-1.9	896	-0.21%
2023/02/08	1	47.50	6	47.59	47.60	-5	890	-0.56%
2023/02/07	1	46.95	10	46.86	47.10	-9	877	-1.03%
2023/02/06	0	46.70	22	46.60	46.65	-22	874	-2.51%
2023/02/03	1	46.50	1	46.65	46.85	0	863	0.00%
2023/02/02	0.1	46.28	0	0.00	46.20	0.1	842	0.02%
2023/02/01	2.1	46.21	0	46.10	45.80	2.1	841	0.25%
2023/01/31	8	46.38	0.1	46.55	46.30	7.9	830	0.95%
2023/01/30	27.4	45.87	1	46.05	45.65	26.4	834	3.17%
2023/01/17	1.1	45.77	0	0.00	45.85	1.1	839	0.13%
2023/01/16	1	46.25	1	46.00	45.80	0	835	0.00%
2023/01/13	1	46.05	0	0.00	46.10	1	834	0.12%
2023/01/12	0	0.00	0.3	46.25	46.20	-0.3	902	-0.03%
2023/01/11	0	46.40	0	0.00	46.05	0	898	0.00%
2023/01/09	0.1	45.70	0	0.00	45.80	0.1	867	0.01%
2023/01/04	0.1	45.35	5	45.25	45.35	-4.9	863	-0.57%
2023/01/03	1	45.55	1	45.45	45.45	0	861	0.01%
2022/12/29	0	45.45	0	0.00	45.40	0	855	0.00%
2022/12/28	1.1	46.36	2	46.05	46.05	-0.9	851	-0.11%
2022/12/27	1	45.00	0	0.00	45.35	1	816	0.12%
2022/12/26	2.1	45.30	0	0.00	45.00	2.1	822	0.25%
2022/12/19	0	0.00	0.2	44.40	44.30	-0.2	815	-0.02%
2022/12/16	0	44.60	0	0.00	44.35	0	811	0.00%
2022/12/09	0.5	44.40	0	0.00	44.50	0.5	806	0.06%
2022/12/08	1	44.40	0	0.00	44.25	1	804	0.12%
2022/12/07	0	0.00	0.1	44.59	44.75	-0.1	807	-0.01%
2022/12/05	0.6	45.21	0	0.00	44.85	0.6	799	0.07%
2022/11/30	3	44.50	0.5	44.63	44.55	2.5	773	0.32%
2022/11/29	0	43.75	0	43.95	44.00	0	752	0.00%
2022/11/28	0	0.00	0	44.10	43.75	0	753	0.00%
2022/11/25	0	0.00	26	44.15	44.05	-26	750	-3.46%
2022/11/24	0	0.00	0.1	43.69	43.55	-0.1	739	-0.02%
2022/11/23	5	43.15	0	0.00	43.30	5	744	0.67%
2022/11/21	0	0.00	1	43.30	43.40	-1	773	-0.13%
2022/11/18	1	43.30	0	0.00	43.25	1	786	0.13%
2022/11/17	3	42.90	0	0.00	43.25	3	798	0.38%
2022/11/16	0.3	43.12	0	0.00	42.75	0.3	803	0.04%
2022/11/15	0.2	43.32	2	43.10	43.30	-1.9	801	-0.23%
2022/11/14	0.1	42.85	0	0.00	42.90	0.1	795	0.01%
2022/11/11	1	42.05	0.1	42.10	42.05	0.9	791	0.11%
2022/11/10	2.2	41.58	0	0.00	41.70	2.2	790	0.28%
2022/11/09	8	41.74	0	0.00	41.90	8	790	1.02%
2022/11/08	0	41.90	0	0.00	41.90	0	792	0.00%
2022/11/07	4	41.45	0	41.65	41.60	4	798	0.50%
2022/11/04	5	41.10	0	0.00	41.20	5	804	0.62%
2022/11/03	8	41.07	0	0.00	41.05	8	808	0.99%
2022/11/02	4.1	41.52	1	41.20	41.20	3.1	807	0.38%
2022/10/26	3	40.00	1	39.95	40.05	2	786	0.25%
2022/10/25	1	40.70	0	0.00	40.30	1	771	0.13%
2022/10/24	0	41.93	0	0.00	41.70	0	755	0.00%
2022/10/21	2	41.90	0	0.00	42.00	2	749	0.27%
2022/10/20	4.1	42.48	0	0.00	42.80	4.1	737	0.56%
2022/10/19	0	44.11	0	0.00	43.85	0	668	0.01%
2022/10/18	0	43.25	0	0.00	44.10	0	671	0.01%
2022/10/17	2	42.85	0	0.00	43.20	2	667	0.30%
2022/10/13	2	43.00	0	0.00	42.75	2	667	0.30%
2022/10/11	1.1	43.52	0	0.00	43.80	1.1	652	0.17%
2022/10/07	0	44.78	0	0.00	44.75	0	649	0.01%
2022/10/04	0.1	44.10	0	0.00	44.40	0.1	646	0.02%
2022/10/03	0.1	44.02	0	0.00	44.00	0.1	641	0.01%
2022/09/30	0.1	44.73	0	0.00	44.50	0.1	641	0.02%
2022/09/29	1	45.15	4	45.10	45.45	-3	631	-0.47%
2022/09/28	0.1	45.82	0	0.00	45.25	0.1	622	0.02%
2022/09/26	1	46.81	0.3	47.15	46.90	0.7	625	0.12%
2022/09/23	0	47.55	0	0.00	47.30	0	628	0.00%
2022/09/21	0.1	47.76	0	0.00	47.40	0.1	637	0.02%
2022/09/19	0	48.00	0	0.00	47.70	0	646	0.00%
2022/09/15	1	48.55	0	0.00	48.65	1	660	0.15%
2022/09/14	0.1	48.55	0	0.00	48.30	0.1	669	0.01%
2022/09/12	0	48.40	20	48.27	48.25	-20	677	-2.95%
2022/09/08	0.1	48.40	0	48.05	48.20	0	687	0.00%
2022/09/07	0	48.00	0	0.00	47.75	0	692	0.00%
2022/09/06	10.1	48.30	0	0.00	48.20	10.1	694	1.45%
2022/09/01	0.2	48.84	0	0.00	48.70	0.2	707	0.03%
2022/08/31	0.1	49.16	0	0.00	49.25	0.1	701	0.02%
2022/08/30	0.1	49.10	1	49.10	49.15	-0.9	699	-0.13%
2022/08/29	0.1	50.40	0	0.00	50.70	0.1	686	0.02%
2022/08/26	0	50.54	0.1	50.70	50.60	-0.1	665	-0.01%
2022/08/25	0	0.00	0.2	50.80	50.50	-0.2	659	-0.03%
2022/08/23	0	0.00	0.2	49.93	49.95	-0.2	655	-0.04%
2022/08/19	0	0.00	20	48.80	49.10	-20	651	-3.07%
2022/08/18	2	49.00	0	0.00	49.10	2	658	0.30%
2022/08/17	0.1	49.80	0	0.00	49.50	0.1	655	0.01%
2022/08/16	0.1	49.55	0	0.00	49.55	0.1	667	0.01%
2022/08/15	0.1	49.09	2.2	49.16	49.70	-2.1	674	-0.31%
2022/08/08	0	0.00	1	47.25	47.75	-1	735	-0.14%
2022/08/05	1	47.30	0	0.00	47.35	1	760	0.13%
2022/08/04	0.7	47.00	0	0.00	47.20	0.7	800	0.09%
2022/08/03	0.1	47.16	2	47.05	47.15	-1.9	834	-0.23%
2022/08/02	10.2	48.00	0	0.00	47.55	10.2	847	1.20%
2022/08/01	1	48.50	0	0.00	48.40	1	874	0.11%
2022/07/28	0.1	49.05	0	0.00	48.95	0.1	897	0.01%
2022/07/21	0	47.95	0	0.00	47.90	0	997	0.00%
2022/07/18	0	47.10	0	0.00	46.95	0	1,048	0.00%
2022/07/13	0	47.20	0	0.00	47.40	0	1,220	0.00%
2022/07/12	1	47.00	0	0.00	47.10	1	1,333	0.07%
2022/07/11	10	47.50	1	47.45	47.50	9	1,465	0.61%
2022/07/08	1.1	47.79	0	0.00	47.20	1.1	1,510	0.07%
2022/07/05	0	0.00	14	48.81	48.85	-14	1,557	-0.90%
2022/07/04	10	47.90	0	0.00	48.65	10	1,563	0.64%
2022/07/01	0	0.00	3	47.55	47.35	-3	1,567	-0.19%
2022/06/28	0	47.95	0	0.00	47.90	0	1,607	0.00%
2022/06/27	1	48.00	0	0.00	47.80	1	1,625	0.06%
2022/06/22	0.1	46.95	0	0.00	46.85	0.1	1,694	0.01%
2022/06/21	0	47.15	2	47.45	47.35	-2	1,694	-0.12%
2022/06/20	0.1	47.35	0	0.00	47.00	0.1	1,695	0.01%
2022/06/17	0	48.10	4	48.13	47.60	-4	1,699	-0.23%
2022/06/16	0	48.95	14	48.78	48.70	-14	1,703	-0.82%
2022/06/15	0	0.00	3	48.17	49.00	-3	1,731	-0.17%
2022/06/14	11.1	47.51	0	0.00	47.75	11.1	1,740	0.64%
2022/06/13	1.1	48.02	0	0.00	47.90	1.1	1,750	0.07%
2022/06/10	1	48.55	3	48.55	48.75	-2	1,759	-0.11%
2022/06/09	4.1	48.98	0	0.00	49.00	4.1	1,813	0.22%
2022/06/08	0	48.93	0	0.00	49.00	0	1,832	0.00%
2022/06/07	0.1	48.85	0	0.00	48.65	0.1	1,845	0.00%
2022/06/06	0	49.05	0	0.00	48.85	0	1,862	0.00%
2022/06/02	0	48.75	0	0.00	48.60	0	1,903	0.00%
2022/06/01	1.1	49.06	0	0.00	49.10	1.1	1,936	0.06%
2022/05/31	0	48.85	0	0.00	49.40	0	1,952	0.00%
2022/05/30	0	48.75	0	0.00	48.90	0	1,950	0.00%
2022/05/27	0	48.58	0	0.00	48.50	0	1,952	0.00%
2022/05/26	0	0.00	2	48.38	48.45	-2	1,962	-0.10%
2022/05/25	0	0.00	2	47.75	47.75	-2	1,970	-0.10%
2022/05/24	2.1	47.06	0	0.00	47.05	2.1	2,006	0.10%
2022/05/23	1	47.50	0	0.00	47.55	1	2,000	0.05%
2022/05/20	0.1	47.53	0	0.00	47.45	0.1	2,021	0.00%
2022/05/19	1	46.65	0	0.00	47.05	1	2,032	0.05%
2022/05/18	0	47.50	0	47.40	47.50	0	2,142	0.00%
2022/05/17	4.1	47.13	0	0.00	46.90	4.1	2,132	0.19%
2022/05/16	2.1	47.21	0	0.00	47.25	2.1	2,132	0.10%
2022/05/13	0	47.45	0	0.00	47.45	0	2,147	0.00%
2022/05/12	4.1	47.89	3	47.93	47.35	1.1	2,147	0.05%
2022/05/11	5.1	49.07	0	0.00	48.80	5.1	2,126	0.24%
2022/05/09	3.1	50.83	0	0.00	50.40	3.1	2,080	0.15%
2022/05/06	1	52.01	0	0.00	51.90	1	2,066	0.05%
2022/05/04	21	52.09	0	0.00	52.00	21	2,073	1.01%
2022/05/03	0	52.70	0	0.00	52.20	0	2,061	0.00%
2022/04/29	0	53.10	0	0.00	52.80	0	2,045	0.00%
2022/04/28	2	53.10	0	0.00	53.20	2	2,053	0.10%
2022/04/27	1.5	52.94	161	52.56	52.50	-159.5	2,041	-7.81%	大賣/鉅額交易
2022/04/26	0	53.90	0.1	53.60	53.40	-0.1	2,018	-0.01%
2022/04/25	1	53.90	0	0.00	53.70	1	2,002	0.05%
2022/04/22	2	54.70	5	54.80	54.70	-3	1,998	-0.15%
2022/04/21	7	55.13	0	0.00	54.60	7	1,992	0.35%
2022/04/20	1	55.60	1	55.10	55.60	0	1,941	0.00%
2022/04/19	3.1	54.29	1	54.10	54.30	2.1	1,880	0.11%
2022/04/18	3	55.70	1	54.90	54.50	2	1,849	0.11%
2022/04/15	12	54.67	38	55.51	55.30	-26	1,743	-1.49%
2022/04/14	0	54.70	1	54.70	54.90	-1	1,625	-0.06%
2022/04/13	0	54.50	0	0.00	54.40	0	1,587	0.00%
2022/04/12	1	54.40	0.4	54.70	54.20	0.6	1,579	0.04%
2022/04/08	0	0.00	18	54.89	54.90	-18	1,571	-1.15%
2022/04/07	0	54.90	3.2	54.88	54.80	-3.2	1,563	-0.21%
2022/04/06	0	0.00	22	54.90	55.20	-22	1,560	-1.41%
2022/03/31	5	54.40	1	54.50	54.10	4	1,548	0.26%
2022/03/30	1	54.40	0	0.00	54.40	1	1,542	0.07%
2022/03/29	6	54.37	32.3	54.81	54.70	-26.3	1,528	-1.72%
2022/03/28	25	53.08	8	54.03	54.50	17	1,502	1.13%
2022/03/25	10	52.90	0	0.00	53.00	10	1,446	0.69%
2022/03/24	10	53.10	0	0.00	53.30	10	1,457	0.69%
2022/03/23	0	53.20	0	0.00	53.50	0	1,469	0.00%
2022/03/22	5	52.80	0	0.00	53.10	5	1,476	0.34%
2022/03/21	2	52.60	0	0.00	52.90	2	1,472	0.14%
2022/03/18	0.6	53.01	0.5	53.00	52.50	0.1	1,466	0.00%
2022/03/17	0.2	52.90	0	0.00	52.80	0.2	1,440	0.01%
2022/03/16	1.1	52.30	1	52.30	52.40	0.1	1,426	0.00%
2022/03/15	0.1	52.48	0	0.00	52.20	0.1	1,414	0.01%
2022/03/14	4.2	52.59	0	0.00	52.60	4.2	1,403	0.30%
2022/03/11	1	53.80	0	0.00	53.80	1	1,355	0.07%
2022/03/10	0.1	54.60	0	0.00	54.60	0.1	1,343	0.01%
2022/03/09	1	53.40	0	0.00	54.00	1	1,337	0.07%
2022/03/08	0.1	53.50	0	0.00	53.20	0.1	1,335	0.00%
2022/03/07	1	54.30	0	0.00	54.20	1	1,300	0.08%
2022/03/04	2	55.10	0	55.20	55.00	2	1,282	0.16%
2022/03/03	0.1	55.00	0	0.00	54.90	0.1	1,289	0.00%
2022/03/01	0.2	54.50	1	54.60	54.50	-0.8	1,290	-0.06%
2022/02/24	1	54.80	10	54.70	54.30	-9	1,273	-0.71%
2022/02/22	0.1	54.43	12.1	54.50	54.70	-12	1,247	-0.96%
2022/02/21	0.8	54.90	3.8	54.76	54.90	-3	1,250	-0.24%
2022/02/18	0.1	54.65	6.2	54.83	55.20	-6.1	1,239	-0.49%
2022/02/17	0	53.30	0	0.00	53.40	0	1,129	0.00%
2022/02/16	0	53.50	0	0.00	53.50	0	1,146	0.00%
2022/02/15	0.2	53.60	0.8	53.80	53.40	-0.6	1,145	-0.05%
2022/02/14	15	53.00	1	53.10	53.10	14	1,130	1.24%
2022/02/11	0.2	53.10	0	0.00	53.00	0.2	1,143	0.02%
2022/02/10	3.1	52.94	0	53.00	53.00	3	1,197	0.25%
2022/02/09	3	52.80	0	0.00	52.90	3	1,255	0.24%
2022/02/08	3.2	52.74	0.2	53.20	52.90	2.9	1,260	0.23%
2022/02/07	2.3	52.54	3	52.47	53.00	-0.7	1,252	-0.05%
2022/01/26	0.2	52.36	6	52.10	52.20	-5.8	1,230	-0.47%
2022/01/25	0.1	52.20	10	52.20	52.20	-9.9	1,273	-0.77%
2022/01/24	0.1	52.30	0	0.00	52.20	0.1	1,288	0.01%
2022/01/21	0	52.50	0	0.00	52.20	0	1,287	0.00%
2022/01/20	0	52.40	0	0.00	52.10	0	1,272	0.00%
2022/01/19	0	0.00	4	52.10	52.30	-4	1,273	-0.31%
2022/01/18	0	52.30	0	0.00	52.20	0	1,286	0.00%
2022/01/17	2	52.20	0	0.00	52.20	2	1,291	0.16%
2022/01/14	0	52.50	2	52.40	52.30	-2	1,284	-0.15%
2022/01/12	0.1	52.34	0	0.00	52.30	0.1	1,316	0.01%
2022/01/11	1.1	52.31	0	0.00	52.30	1.1	1,312	0.08%
2022/01/10	0.1	52.55	0	0.00	52.50	0.1	1,312	0.00%
2022/01/07	0.2	52.86	0	0.00	52.40	0.2	1,317	0.02%
2022/01/05	1	52.51	2	52.50	52.50	-1	1,310	-0.07%
2022/01/04	4.4	52.61	0	52.70	52.70	4.4	1,315	0.33%
2022/01/03	2.1	53.15	0.1	53.40	52.90	2	1,306	0.15%
2021/12/30	5.1	53.30	1.1	53.32	53.40	4	1,304	0.31%
2021/12/29	9.2	53.40	0	0.00	53.40	9.2	1,310	0.70%
2021/12/28	0.1	53.18	0.1	53.60	53.60	-0.1	1,313	0.00%
2021/12/27	1	52.80	0	52.90	52.70	1	1,303	0.07%
2021/12/24	0	0.00	1.1	52.63	52.70	-1.1	1,358	-0.08%
2021/12/22	1	52.60	0	0.00	52.60	1	1,377	0.07%
2021/12/21	0.1	52.50	1	52.30	52.50	-0.9	1,394	-0.06%
2021/12/20	0	0.00	1	52.20	52.20	-1	1,416	-0.07%
2021/12/15	1	52.70	0	0.00	52.50	1	1,410	0.07%
2021/12/13	2	52.70	3	52.77	52.60	-1	1,436	-0.07%
2021/12/10	1	52.70	1	52.70	52.70	0	1,444	0.00%
2021/12/09	1	52.80	0	0.00	52.80	1	1,460	0.07%
2021/12/07	0.1	52.60	0	0.00	52.50	0.1	1,514	0.01%
2021/12/06	0.2	52.50	0	52.40	52.30	0.1	1,512	0.01%
2021/12/03	1.2	52.22	0	0.00	52.20	1.2	1,517	0.08%
2021/12/02	0.1	52.30	0	0.00	52.00	0.1	1,521	0.00%
2021/12/01	0	52.30	0	0.00	52.20	0	1,533	0.00%
2021/11/30	1.7	52.32	0	0.00	52.00	1.7	1,570	0.11%
2021/11/29	2	52.10	2	52.20	52.20	0	1,570	0.00%
2021/11/24	0.1	53.00	0	0.00	52.70	0.1	1,611	0.00%
2021/11/22	5	53.00	0	0.00	53.00	5	1,630	0.31%
2021/11/19	2.1	53.21	0	0.00	53.20	2.1	1,644	0.13%
2021/11/18	16	52.99	1	53.20	53.30	15	1,662	0.90%
2021/11/16	1	52.60	0	0.00	52.70	1	1,765	0.06%
2021/11/15	1	52.70	0	0.00	52.40	1	1,802	0.06%
2021/11/12	0.1	53.00	0	0.00	52.90	0.1	1,806	0.00%
2021/11/10	3.2	51.89	0	0.00	52.20	3.2	1,863	0.17%
2021/11/09	1.1	52.41	0	0.00	52.20	1.1	1,877	0.06%
2021/11/08	3.3	52.72	5	52.70	52.90	-1.7	1,858	-0.09%
2021/11/04	0	53.50	0	0.00	53.50	0	2,054	0.00%
2021/11/03	2	53.10	1	53.30	53.50	1	2,249	0.05%
2021/11/02	1.2	52.87	1.1	53.12	53.00	0.1	2,268	0.01%
2021/11/01	0.1	53.75	1	53.60	53.10	-0.9	2,255	-0.04%
2021/10/29	1	53.50	0	0.00	53.70	1	2,266	0.04%
2021/10/28	1	53.60	0	0.00	53.70	1	2,282	0.04%
2021/10/27	5	53.70	0	0.00	53.70	5	2,311	0.22%
2021/10/26	5	53.80	0	0.00	53.60	5	2,329	0.22%
2021/10/25	1	53.80	0	0.00	53.90	1	2,332	0.04%
2021/10/22	0.1	53.68	0	0.00	53.50	0.1	2,353	0.01%
2021/10/21	0.9	54.00	0	0.00	53.20	0.9	2,371	0.04%
2021/10/20	10.5	54.49	0	54.20	54.00	10.5	2,368	0.44%
2021/10/19	1	54.30	0	0.00	54.30	1	2,363	0.04%
2021/10/18	0	54.20	0	0.00	54.30	0	2,372	0.00%
2021/10/15	1	53.91	0	0.00	53.80	1	2,373	0.04%
2021/10/14	0.1	53.75	0	0.00	53.70	0.1	2,379	0.00%
2021/10/13	0.1	53.65	0	0.00	53.40	0.1	2,395	0.00%
2021/10/12	0	53.30	1	53.00	53.30	-1	2,403	-0.04%
2021/10/08	0.1	53.44	0	0.00	53.10	0.1	2,402	0.00%
2021/10/07	0.1	53.33	0	0.00	53.40	0.1	2,416	0.00%
2021/10/06	1.2	53.11	0	0.00	53.00	1.2	2,430	0.05%
2021/10/05	2.1	52.87	0	0.00	53.10	2.1	2,443	0.09%
2021/10/04	0	53.80	1	53.50	53.20	-1	2,459	-0.04%
2021/10/01	0.2	53.89	0.1	53.80	53.50	0.1	2,457	0.00%
2021/09/30	5	54.60	1	54.40	54.90	4	2,408	0.17%
2021/09/29	10.1	54.70	0	0.00	54.60	10.1	2,413	0.42%
2021/09/28	0	55.60	1	55.30	55.20	-1	2,412	-0.04%
2021/09/27	0	55.20	0	0.00	55.20	0	2,399	0.00%
2021/09/24	0.2	54.63	0	0.00	54.40	0.2	2,401	0.01%
2021/09/23	0	54.40	4	54.20	54.20	-4	2,425	-0.16%
2021/09/22	0.1	54.34	0	0.00	54.10	0.1	2,450	0.01%
2021/09/17	1.2	54.32	0	0.00	54.90	1.2	2,464	0.05%
2021/09/16	0.1	54.64	0	0.00	54.40	0.1	2,469	0.00%
2021/09/15	7.2	54.69	0	0.00	54.60	7.2	2,488	0.29%
2021/09/14	1.1	54.81	0	0.00	54.90	1.1	2,499	0.04%
2021/09/13	2.3	54.81	0	0.00	54.90	2.3	2,506	0.09%
2021/09/10	0.7	56.16	0	0.00	55.90	0.7	2,466	0.03%
2021/09/09	3.3	55.72	0	0.00	55.60	3.3	2,485	0.13%
2021/09/08	0.3	56.14	0	0.00	55.70	0.3	2,499	0.01%
2021/09/07	0.4	56.65	0	0.00	56.00	0.4	2,515	0.01%
2021/09/06	2.5	56.57	1	56.10	56.20	1.5	2,541	0.06%
2021/09/03	45.9	56.33	9	56.90	56.90	36.9	2,534	1.45%
2021/09/02	1.3	55.46	1	55.60	55.60	0.3	2,503	0.01%
2021/09/01	2.2	54.84	2	55.00	55.50	0.2	2,487	0.01%
2021/08/31	2.1	54.17	1	54.10	54.10	1.1	2,463	0.05%
2021/08/30	0.6	54.43	1	54.00	54.20	-0.4	2,461	-0.02%
2021/08/27	1.1	54.41	0	0.00	54.50	1.1	2,439	0.04%
2021/08/26	0.2	54.56	0	0.00	54.40	0.2	2,443	0.01%
2021/08/25	0.2	55.03	0	0.00	54.90	0.2	2,445	0.01%
2021/08/24	0	54.44	0	0.00	54.80	0	2,441	0.00%
2021/08/23	2.2	52.75	9	53.16	53.80	-6.8	2,446	-0.28%
2021/08/20	6.1	56.05	1	56.20	56.10	5.1	2,392	0.21%
2021/08/19	2.1	56.74	0	0.00	56.20	2.1	2,337	0.09%
2021/08/18	4	56.90	0	0.00	56.90	4	2,301	0.17%
2021/08/17	5.1	56.86	0.1	57.20	56.80	5	2,295	0.22%
2021/08/16	13.1	56.24	1	56.00	56.30	12.1	2,273	0.53%
2021/08/13	4.1	55.75	0	0.00	55.90	4.1	2,251	0.18%
2021/08/12	72.1	55.76	0	0.00	56.10	72.1	2,238	3.22%
2021/08/11	12.4	55.30	2	55.30	55.50	10.4	2,251	0.46%
2021/08/10	5.4	56.73	5	56.90	56.50	0.4	2,183	0.02%
2021/08/09	14.8	57.61	0	0.00	57.50	14.8	2,138	0.69%
2021/08/06	0.1	60.45	20.5	60.12	60.70	-20.4	1,997	-1.02%
2021/08/05	1	61.00	1	60.90	60.80	0	2,098	0.00%
2021/08/04	0.1	61.56	0	0.00	61.40	0.1	2,236	0.01%
2021/08/03	0.1	60.95	0	0.00	61.00	0.1	2,297	0.00%
2021/08/02	2	60.10	0	0.00	60.80	2	2,338	0.09%
2021/07/30	0	60.40	1.2	60.33	60.10	-1.2	2,324	-0.05%
2021/07/29	0	0.00	0	60.00	60.00	0	2,334	0.00%
2021/07/28	0	59.10	0	0.00	59.30	0	2,358	0.00%
2021/07/27	3	59.67	10	59.80	59.60	-7	2,441	-0.29%
2021/07/23	0	59.83	0	0.00	59.60	0	2,637	0.00%
2021/07/20	12	59.38	14	59.40	59.30	-2	2,854	-0.07%
2021/07/19	9.1	59.51	0	0.00	59.80	9.1	2,928	0.31%
2021/07/16	5	59.76	0	0.00	60.00	5	3,034	0.16%
2021/07/15	2	59.30	0.1	59.60	59.70	1.9	3,080	0.06%
2021/07/14	3	59.00	0	0.00	59.30	3	3,130	0.10%
2021/07/13	3.1	59.64	0	0.00	59.60	3.1	3,192	0.10%
2021/07/12	23.1	59.71	20	59.70	59.70	3.1	3,230	0.10%
2021/07/09	1.1	59.62	0	0.00	59.60	1.1	3,238	0.03%
2021/07/08	0	60.20	0	60.30	60.10	0	3,278	0.00%
2021/07/07	1	60.11	0	0.00	60.20	1	3,312	0.03%
2021/07/06	1	60.40	0	0.00	60.40	1	3,337	0.03%
2021/07/05	1.5	60.30	0	0.00	60.40	1.5	3,351	0.05%
2021/07/02	1	60.50	0	0.00	60.40	1	3,367	0.03%
2021/07/01	0	60.36	3	60.40	60.60	-3	3,386	-0.09%
2021/06/30	6.4	60.22	1	60.40	60.10	5.4	3,416	0.16%
2021/06/29	0	0.00	7	60.73	60.60	-7	3,451	-0.20%
2021/06/28	0	0.00	3.1	60.77	60.80	-3.1	3,482	-0.09%
2021/06/25	2	60.05	0.1	60.10	59.90	1.9	3,464	0.05%
2021/06/24	2	59.80	0	0.00	59.90	2	3,475	0.06%
2021/06/23	26	59.25	2	59.20	59.30	24	3,478	0.69%
2021/06/22	7	58.70	1	59.20	59.00	6	3,526	0.17%
2021/06/21	0	58.75	0	0.00	58.60	0	3,529	0.00%
2021/06/18	0	58.75	0	0.00	59.10	0	3,536	0.00%
2021/06/17	0	59.05	2	59.30	59.00	-2	3,535	-0.06%
2021/06/16	1	59.01	0	0.00	59.20	1	3,566	0.03%
2021/06/11	0	58.05	0	0.00	57.90	0	3,538	0.00%
2021/06/09	0	57.70	0	0.00	57.60	0	3,555	0.00%
2021/06/08	1	57.90	0	0.00	57.70	1	3,574	0.03%
2021/06/07	3	57.17	0	0.00	57.50	3	3,637	0.08%
2021/06/04	1	57.80	1	57.70	57.90	0	3,677	0.00%
2021/06/02	0	58.15	1	57.90	58.40	-1	3,898	-0.03%
2021/06/01	1	58.39	1	57.90	58.10	0	3,921	0.00%
2021/05/31	0	57.60	0	0.00	57.70	0	3,986	0.00%
2021/05/28	0	56.80	0	0.00	56.60	0	3,988	0.00%
2021/05/27	0	56.50	0	0.00	56.40	0	3,989	0.00%
2021/05/26	0	56.50	0	0.00	56.60	0	4,000	0.00%
2021/05/25	0.1	56.84	0	0.00	56.50	0.1	4,009	0.00%
2021/05/24	0	56.75	5	56.60	56.50	-5	4,012	-0.12%
2021/05/21	0.9	56.81	0	0.00	56.90	0.9	4,036	0.02%
2021/05/20	0.2	56.40	1	56.50	56.90	-0.8	4,068	-0.02%
2021/05/19	1	56.97	0	0.00	56.40	1	4,092	0.03%
2021/05/18	1	55.30	0	0.00	57.00	1	4,061	0.02%
2021/05/17	3	56.87	2	55.00	54.50	1	4,039	0.02%
2021/05/14	1.5	56.12	1	56.20	56.40	0.5	3,957	0.01%
2021/05/13	0.3	56.60	0	0.00	56.40	0.3	3,896	0.01%
2021/05/12	4	56.18	7	57.24	55.40	-3	3,777	-0.08%
2021/05/11	1	59.20	0	0.00	59.20	1	3,640	0.03%
2021/05/10	2	59.75	1.5	59.93	60.50	0.5	3,576	0.01%
2021/05/06	0	0.00	5	58.30	58.70	-5	3,539	-0.14%
2021/05/05	3	58.77	0	0.00	58.60	3	3,526	0.09%
2021/05/04	6	59.62	4	59.50	58.90	2	3,504	0.06%
2021/05/03	0	0.00	2	60.00	60.10	-2	3,424	-0.06%
2021/04/29	3	60.07	0	0.00	59.90	3	3,364	0.09%
2021/04/28	1.2	60.20	3.5	60.74	61.30	-2.3	3,249	-0.07%
2021/04/26	12	57.67	0	0.00	58.00	12	3,121	0.38%
2021/04/23	1.1	57.05	0	0.00	57.50	1.1	3,122	0.04%
2021/04/22	4.5	58.72	7	59.63	57.90	-2.5	3,093	-0.08%
2021/04/21	2	57.50	0	0.00	57.70	2	2,995	0.07%
2021/04/20	1	58.10	0	0.00	58.00	1	2,976	0.03%
2021/04/19	11	57.42	8	58.29	58.40	3	2,966	0.10%
2021/04/15	1	56.40	1	56.50	56.50	0	2,932	0.00%
2021/04/14	0.2	55.75	20	55.87	56.30	-19.8	2,957	-0.67%
2021/04/13	0	0.00	1	56.10	56.10	-1	2,959	-0.03%
2021/04/12	0.1	55.20	6	55.23	55.20	-5.9	3,012	-0.20%
2021/04/09	0.1	54.30	6	54.13	54.20	-5.9	3,138	-0.19%
2021/04/07	2	54.00	0.3	54.30	54.50	1.7	3,199	0.05%
2021/04/06	0.1	54.20	0	0.00	54.40	0.1	3,342	0.00%
2021/04/01	0	0.00	0.2	54.78	54.50	-0.2	3,503	-0.01%
2021/03/31	0.1	55.30	0	0.00	54.60	0.1	3,561	0.00%
2021/03/30	0.1	54.20	0	0.00	54.70	0.1	3,507	0.00%
2021/03/29	7	53.97	0	0.00	54.20	7	3,488	0.20%
2021/03/26	10	53.95	0	0.00	54.10	10	3,484	0.29%
2021/03/25	0	0.00	1.1	54.29	53.80	-1.1	3,464	-0.03%
2021/03/24	2	52.90	0	0.00	52.90	2	3,422	0.06%
2021/03/22	9	52.21	4	52.50	52.60	5	3,426	0.15%
2021/03/19	4	51.83	0	0.00	51.90	4	3,430	0.12%
2021/03/18	3	52.70	1.1	52.50	52.50	1.9	3,413	0.05%
2021/03/17	0	0.00	2	52.40	52.50	-2	3,452	-0.06%
2021/03/16	2	52.30	2	52.30	52.40	0	3,541	0.00%
2021/03/15	0	0.00	4	52.30	52.20	-4	3,530	-0.11%
2021/03/12	1	52.70	3	52.30	52.70	-2	3,521	-0.06%
2021/03/11	1.5	52.42	1	52.40	52.30	0.5	3,524	0.01%
2021/03/10	0.7	53.44	0	0.00	53.20	0.7	3,487	0.02%
2021/03/09	0	0.00	2	52.60	53.20	-2	3,445	-0.06%
2021/03/08	2	53.10	7	52.20	53.00	-5	3,366	-0.15%
2021/03/05	0	0.00	1	51.00	51.00	-1	3,222	-0.03%
2021/03/04	0	0.00	2	51.10	50.70	-2	3,212	-0.06%
2021/03/03	0	0.00	2	50.20	50.30	-2	3,138	-0.06%
2021/03/02	3	50.30	1	50.10	49.85	2	3,113	0.06%
2021/02/26	2	49.80	2	50.10	50.00	0	3,110	0.00%
2021/02/25	0	0.00	1	50.30	50.30	-1	3,093	-0.03%
2021/02/24	2	50.20	0	0.00	50.10	2	3,097	0.06%
2021/02/23	0	0.00	4	49.90	50.20	-4	3,082	-0.13%
2021/02/22	2	50.00	0	0.00	50.00	2	3,049	0.07%
2021/02/17	0.3	49.10	1.1	48.92	48.95	-0.8	2,983	-0.03%
2021/02/05	0	0.00	1	48.40	48.40	-1	2,987	-0.03%
2021/02/03	3	47.95	1	48.20	48.30	2	3,008	0.07%
2021/02/02	2	47.90	0	0.00	47.85	2	3,026	0.07%
2021/02/01	3	47.93	1	48.00	47.90	2	3,001	0.07%
2021/01/28	0	0.00	4	48.39	48.70	-4	2,964	-0.13%
2021/01/27	1	48.55	0	0.00	48.70	1	2,948	0.03%
2021/01/26	1	48.80	0	0.00	48.85	1	2,939	0.03%
2021/01/22	2	49.20	1	49.20	49.20	1	2,927	0.03%
2021/01/21	1	47.80	0	0.00	48.00	1	2,902	0.03%
2021/01/20	3	48.37	0	0.00	47.65	3	2,905	0.10%
2021/01/18	0	0.00	2	48.48	48.50	-2	2,862	-0.07%
2021/01/15	1	49.40	0	0.00	48.90	1	2,830	0.04%
2021/01/13	1	50.20	0	0.00	50.10	1	2,822	0.04%
2021/01/12	0	0.00	2	50.20	50.00	-2	2,803	-0.07%
2021/01/11	3	50.60	3	50.90	51.00	0	2,781	0.00%
2021/01/07	2	49.50	0	0.00	50.00	2	2,684	0.07%
2021/01/06	5	49.85	1	50.10	49.65	4	2,649	0.15%
2021/01/05	13	50.24	1	50.40	50.20	12	2,609	0.46%
2021/01/04	10	51.02	0	0.00	51.00	10	2,554	0.39%
2020/12/31	0	0.00	11	50.66	50.80	-11	2,435	-0.45%
2020/12/30	10	50.00	0	0.00	49.95	10	2,412	0.41%
2020/12/29	4	50.01	13	50.11	50.30	-9	2,400	-0.37%
2020/12/28	0	0.00	2	50.50	51.00	-2	2,253	-0.09%
2020/12/25	6	48.17	5	48.21	48.10	1	2,062	0.05%
2020/12/24	1	46.75	0	0.00	46.80	1	1,951	0.05%
2020/12/18	5	45.80	0	0.00	46.45	5	2,010	0.25%
2020/12/17	1	46.00	0	0.00	45.60	1	2,001	0.05%
2020/12/16	1	45.80	0	0.00	46.00	1	1,994	0.05%
2020/12/15	7	46.00	0	0.00	45.70	7	1,990	0.35%
2020/12/11	5	47.00	0	0.00	46.90	5	1,961	0.25%
2020/12/10	3	47.30	0	0.00	47.50	3	1,922	0.16%
2020/12/07	0	0.00	2	46.35	46.10	-2	1,853	-0.11%
2020/12/03	0	0.00	3	46.35	46.25	-3	1,864	-0.16%
2020/12/02	0	0.00	1	46.35	46.35	-1	1,882	-0.05%
2020/12/01	0	0.00	5	46.70	46.60	-5	1,919	-0.26%
2020/11/30	0	0.00	1	47.00	46.35	-1	2,025	-0.05%
2020/11/27	1	47.00	0	0.00	47.00	1	2,026	0.05%
2020/11/25	0	0.00	16	46.65	46.65	-16	2,165	-0.74%
2020/11/19	10	46.65	3	46.60	46.40	7	2,496	0.28%
2020/11/17	1	46.60	0.2	46.55	46.80	0.9	2,550	0.03%
2020/11/16	2	46.75	0	0.00	46.65	2	2,617	0.08%
2020/11/11	1	46.25	1	46.30	46.45	0	2,733	0.00%
2020/11/10	0	0.00	1	46.00	45.90	-1	2,745	-0.04%
2020/11/09	3	45.15	0	0.00	45.15	3	2,752	0.11%
2020/11/06	0	0.00	10	45.10	45.00	-10	2,764	-0.36%
2020/11/05	1	45.10	0	0.00	45.15	1	2,785	0.04%
2020/10/30	2	45.45	0	0.00	44.95	2	2,832	0.07%
2020/10/27	4.4	45.45	2	45.43	45.45	2.4	2,816	0.09%
2020/10/26	1	45.50	1	45.60	45.60	0	2,816	0.00%
2020/10/23	1	45.30	0	0.00	45.30	1	2,798	0.04%
2020/10/22	0	0.00	2	45.50	45.25	-2	2,835	-0.07%
2020/10/21	0	0.00	1	45.40	45.50	-1	2,807	-0.04%
2020/10/19	0	0.00	3	45.30	45.25	-3	2,816	-0.11%
2020/10/16	0	0.00	1	44.95	44.75	-1	2,821	-0.04%
2020/10/12	0	0.00	11	44.99	44.90	-11	3,011	-0.37%
2020/10/08	0	0.00	2	44.45	44.55	-2	3,068	-0.07%
2020/10/07	0	0.00	2	44.03	44.10	-2	3,100	-0.06%
2020/10/06	0	0.00	1	43.75	44.10	-1	3,143	-0.03%
2020/09/30	0	0.00	1	42.30	42.25	-1	3,130	-0.03%
2020/09/29	0	0.00	3	42.13	42.10	-3	3,136	-0.10%
2020/09/24	0	0.00	1	42.35	41.50	-1	3,190	-0.03%
2020/09/22	0	0.00	2	44.00	43.50	-2	3,153	-0.06%
2020/09/21	1	44.05	0	0.00	43.90	1	3,142	0.03%
2020/09/18	2	44.00	0	0.00	43.80	2	3,141	0.06%
2020/09/09	4	43.60	0	0.00	43.55	4	3,182	0.13%
2020/09/07	10	43.39	0	0.00	43.50	10	3,171	0.32%
2020/09/04	1	42.80	0	0.00	43.60	1	3,183	0.03%
2020/09/03	2	43.38	6	43.74	43.50	-4	3,162	-0.13%
2020/09/02	0	0.00	10	44.50	44.50	-10	3,078	-0.32%
2020/08/31	1	45.60	0	45.40	45.25	1	3,068	0.03%
2020/08/28	6	46.38	0	0.00	46.45	6	2,979	0.20%
2020/08/27	0	0.00	5	49.00	48.95	-5	2,876	-0.17%
2020/08/26	0	0.00	5	48.90	48.90	-5	2,753	-0.18%
2020/08/24	0	0.00	1	48.90	48.75	-1	2,668	-0.04%
2020/08/20	2	49.65	2	47.95	47.90	0	2,639	0.00%
2020/08/19	0	0.00	4	49.46	49.60	-4	2,575	-0.16%
2020/08/17	2	48.53	3	48.78	48.90	-1	2,538	-0.04%
2020/08/14	0	0.00	1	47.05	47.15	-1	2,482	-0.04%
2020/08/13	3	46.98	1	46.70	46.85	2	2,509	0.08%
2020/08/12	1	46.00	0	0.00	46.15	1	2,599	0.04%
2020/08/11	1	46.75	0	0.00	46.25	1	2,673	0.04%
2020/08/10	0	0.00	2.7	46.69	47.00	-2.7	2,707	-0.10%
2020/08/06	2	45.98	0	0.00	45.85	2	2,725	0.07%
2020/08/04	3	46.35	8	46.45	46.25	-5	2,825	-0.18%
2020/07/24	3	46.20	0	0.00	45.90	3	3,119	0.10%
2020/07/22	1	46.30	2	47.08	46.15	-1	3,153	-0.03%
2020/07/21	1	46.90	1	47.05	46.90	0	3,180	0.00%
2020/07/20	1	46.75	0	0.00	47.45	1	3,156	0.03%
2020/07/17	2	46.30	4.1	46.70	46.20	-2.1	3,124	-0.07%
2020/07/16	2.2	46.89	1	47.50	47.10	1.2	3,093	0.04%
2020/07/15	2	46.68	15.2	45.47	47.00	-13.2	3,025	-0.44%
2020/07/13	0	0.00	1	45.00	44.95	-1	2,935	-0.03%
2020/07/10	2	43.88	1	44.05	43.70	1	2,918	0.03%
2020/07/09	2	44.13	0	0.00	44.05	2	2,934	0.07%
2020/07/08	0	0.00	2	44.00	44.10	-2	2,928	-0.07%
2020/07/07	1	43.90	0	0.00	43.80	1	2,922	0.03%
2020/06/30	0	0.00	4	42.75	42.65	-4	2,956	-0.14%
2020/06/23	0	0.00	0.1	43.10	43.10	-0.1	3,079	0.00%
2020/06/22	0	0.00	5	43.15	43.05	-5	3,087	-0.16%
2020/06/18	4	43.85	8	43.94	43.80	-4	3,094	-0.13%
2020/06/17	1	43.80	0	0.00	43.10	1	3,072	0.03%
2020/06/16	0	0.00	2	43.00	43.10	-2	3,075	-0.07%
2020/06/15	7	43.09	0	0.00	42.70	7	3,137	0.22%
2020/06/12	1	42.35	10	42.00	42.25	-9	3,153	-0.29%
2020/06/10	2	43.25	0	0.00	43.55	2	3,176	0.06%
2020/06/09	1	43.55	0	0.00	43.55	1	3,234	0.03%
2020/06/08	2	43.78	0	0.00	43.80	2	3,261	0.06%
2020/06/05	10	44.03	0	0.00	44.20	10	3,235	0.31%
2020/06/04	7	44.14	5	43.94	44.15	2	3,264	0.06%
2020/06/02	0	0.00	1	43.75	43.80	-1	3,321	-0.03%
2020/05/28	0	0.00	0	43.75	43.75	0	3,286	0.00%
2020/05/25	0	0.00	4	44.23	44.25	-4	3,253	-0.12%
2020/05/22	1	43.60	0	0.00	43.20	1	3,224	0.03%
2020/05/21	0	0.00	1	44.15	44.00	-1	3,204	-0.03%
2020/05/20	2	43.85	1	43.80	43.85	1	3,194	0.03%
2020/05/19	16	44.15	3	44.42	44.80	13	3,156	0.41%
2020/05/18	2	43.90	8	44.00	43.90	-6	3,046	-0.20%
2020/05/15	0	0.00	19	42.68	42.80	-19	2,985	-0.64%
2020/05/11	4	42.75	3	42.98	43.00	1	2,814	0.04%
2020/05/08	1	43.30	2.2	43.03	43.35	-1.2	2,793	-0.04%
2020/05/07	0	0.00	3	42.07	42.25	-3	2,723	-0.11%
2020/05/06	3	41.97	1	42.30	41.50	2	2,732	0.07%
2020/05/05	0	0.00	3	41.20	41.95	-3	2,696	-0.11%
2020/05/04	1	40.80	0	0.00	40.85	1	2,635	0.04%
2020/04/30	0	0.00	1	41.50	41.45	-1	2,619	-0.04%
2020/04/29	1	41.00	4	41.35	41.45	-3	2,599	-0.12%
2020/04/28	0	0.00	5	40.34	40.70	-5	2,530	-0.20%
2020/04/27	0	0.00	1	39.90	39.90	-1	2,546	-0.04%
2020/04/24	0	0.00	5	39.84	39.80	-5	2,535	-0.20%
2020/04/23	0	0.00	2	39.00	39.30	-2	2,481	-0.08%
2020/04/21	0	0.00	1	38.70	38.65	-1	2,460	-0.04%
2020/04/20	1	39.35	0	0.00	39.45	1	2,443	0.04%
2020/04/17	0	0.00	1	38.95	38.80	-1	2,439	-0.04%
2020/04/16	4	39.28	0	0.00	39.40	4	2,399	0.17%
2020/04/15	0	0.00	2.7	38.88	39.70	-2.7	2,387	-0.11%
2020/04/14	0	0.00	1	38.10	38.45	-1	2,340	-0.04%
2020/04/13	2	37.73	0	0.00	37.65	2	2,344	0.09%
2020/04/09	15	37.47	6	37.50	37.50	9	2,413	0.37%
2020/04/08	1	37.15	1	37.20	37.15	0	2,434	0.00%
2020/04/07	0	0.00	1	37.00	37.05	-1	2,420	-0.04%
2020/04/06	3	36.88	1	37.05	37.05	2	2,390	0.08%
2020/04/01	3	37.50	0	0.00	36.95	3	2,378	0.13%
2020/03/31	6	37.53	6	37.83	36.95	0	2,330	0.00%
2020/03/30	2	36.83	1	37.00	36.50	1	2,283	0.04%
2020/03/26	1	34.95	3	35.00	34.90	-2	2,248	-0.09%
2020/03/25	0	0.00	1	35.05	34.90	-1	2,283	-0.04%
2020/03/24	4	33.99	0	0.00	33.85	4	2,419	0.17%
2020/03/20	0	0.00	4	34.60	34.20	-4	2,633	-0.15%
2020/03/19	5	33.85	11	33.05	32.00	-6	2,620	-0.23%
2020/03/18	1	35.00	0	0.00	34.70	1	2,586	0.04%
2020/03/17	2	35.23	0	0.00	35.25	2	2,605	0.08%
2020/03/13	6	35.17	0	0.00	36.00	6	2,543	0.24%
2020/03/12	2	37.50	2	37.50	37.40	0	2,469	0.00%
2020/03/11	3	38.80	1	38.90	38.70	2	2,426	0.08%
2020/03/10	3	38.23	0	0.00	38.40	3	2,442	0.12%
2020/03/09	3	39.12	0	0.00	38.65	3	2,495	0.12%
2020/03/03	4	40.28	0	0.00	40.15	4	2,510	0.16%
2020/02/27	1	40.15	1	40.30	40.30	0	2,496	0.00%
2020/02/25	1	40.30	0	0.00	40.45	1	2,544	0.04%
2020/02/24	2	40.55	0	0.00	40.55	2	2,540	0.08%
2020/02/20	0	0.00	3	41.65	41.30	-3	2,548	-0.12%
2020/02/18	3	41.55	1	41.95	41.45	2	2,571	0.08%
2020/02/14	0	0.00	2	40.85	40.75	-2	2,690	-0.07%
2020/02/13	2	40.68	4	40.77	40.70	-2	2,730	-0.07%
2020/02/12	0	0.00	1	40.55	40.65	-1	2,743	-0.04%
2020/02/11	1	40.25	0	0.00	40.50	1	2,743	0.04%
2020/02/06	0	0.00	3	41.20	41.30	-3	2,719	-0.11%
2020/02/05	0	0.00	2	41.00	41.05	-2	2,718	-0.07%
2020/02/04	2	41.20	4	41.23	41.05	-2	2,714	-0.07%
2020/02/03	0	0.00	4	40.70	41.05	-4	2,723	-0.15%
2020/01/31	0	0.00	5.5	41.39	41.30	-5.5	2,692	-0.20%
2020/01/30	4	40.79	0	0.00	40.40	4	2,679	0.15%
2020/01/20	4	42.83	0	0.00	42.60	4	2,620	0.15%
2020/01/16	5	42.70	0	0.00	42.90	5	2,669	0.19%
2020/01/14	1	43.15	0	0.00	43.05	1	2,686	0.04%
2020/01/09	0	0.00	2	42.95	42.95	-2	2,742	-0.07%
2020/01/08	0	0.00	1	42.75	42.75	-1	2,748	-0.04%
2020/01/07	0	0.00	1	42.75	43.00	-1	2,744	-0.04%
2020/01/03	3	42.53	1	42.65	42.45	2	2,692	0.07%
2020/01/02	3	43.17	0	0.00	43.20	3	2,630	0.11%
2019/12/27	0	0.00	1	43.80	43.90	-1	2,578	-0.04%
2019/12/26	1	44.10	0.7	44.10	44.15	0.3	2,568	0.01%
2019/12/24	0	0.00	0	44.20	44.40	0	2,563	0.00%
2019/12/20	2	44.85	7.2	44.53	44.70	-5.2	2,525	-0.21%
2019/12/19	8	44.74	14.1	44.98	44.80	-6.1	2,487	-0.25%
2019/12/18	2	43.00	4	43.74	43.70	-2	2,326	-0.09%
2019/12/17	0	0.00	1	41.80	42.15	-1	2,132	-0.05%
2019/12/13	1	41.55	1	42.35	41.30	0	2,090	0.00%
2019/12/12	0	0.00	7.7	41.92	41.95	-7.7	2,069	-0.37%
2019/12/09	0	0.00	12	41.50	41.50	-12	2,024	-0.59%
2019/12/06	0	0.00	1	41.90	41.60	-1	2,019	-0.05%
2019/12/05	0	0.00	4	41.73	41.55	-4	2,010	-0.20%
2019/12/04	0	0.00	2	41.45	41.45	-2	1,983	-0.10%
2019/12/02	0	0.00	2	39.90	40.10	-2	1,845	-0.11%
2019/11/29	13	39.67	3	39.73	39.60	10	1,822	0.55%
2019/11/27	4	39.45	0	0.00	39.80	4	1,820	0.22%
2019/11/26	5	39.45	0	0.00	39.40	5	1,816	0.28%
2019/11/25	1	39.50	0	0.00	39.40	1	1,821	0.05%
2019/11/22	0	0.00	10	39.45	39.45	-10	1,842	-0.54%
2019/11/20	1	40.45	0	0.00	40.25	1	1,836	0.05%
2019/11/19	0	0.00	2	40.43	40.35	-2	1,851	-0.11%
2019/11/18	0	0.00	2	39.95	40.00	-2	1,839	-0.11%
2019/11/15	2	39.83	13.2	39.72	39.70	-11.2	1,812	-0.62%
2019/11/14	0	0.00	2	39.88	39.90	-2	1,845	-0.11%
2019/11/13	1	39.85	1	39.90	39.75	0	1,837	0.00%
2019/11/12	0	0.00	2	38.90	38.80	-2	1,731	-0.12%
2019/11/07	0	0.00	2	38.30	38.20	-2	1,733	-0.12%
2019/11/06	6.6	37.63	0	0.00	37.60	6.6	1,701	0.39%
2019/11/05	5	37.65	0	0.00	37.65	5	1,734	0.29%
2019/11/04	2	37.68	19.3	37.70	37.90	-17.3	1,763	-0.98%
2019/11/01	0	0.00	4	37.78	37.75	-4	1,818	-0.22%
2019/10/29	2	37.75	2	37.70	37.60	0	1,862	0.00%
2019/10/28	1	38.15	0	0.00	38.00	1	1,869	0.05%
2019/10/25	1	38.10	1.1	38.10	38.20	-0.1	1,897	0.00%
2019/10/24	2	37.33	0	0.00	37.50	2	1,849	0.11%
2019/10/22	2	37.65	0	0.00	37.75	2	1,842	0.11%
2019/10/21	1	37.85	0.3	38.00	38.00	0.7	1,830	0.04%
2019/10/18	3	37.20	0	0.00	37.85	3	1,804	0.17%
2019/10/17	1	37.20	0	0.00	37.35	1	1,750	0.06%
2019/10/09	2	37.05	0	0.00	36.80	2	1,713	0.12%
2019/10/04	1	37.35	0	0.00	37.15	1	1,690	0.06%
2019/10/02	1	37.75	0	0.00	37.40	1	1,696	0.06%
2019/09/23	0	0.00	10	38.45	38.30	-10	1,765	-0.57%
2019/09/19	0	0.00	2	39.00	38.95	-2	1,867	-0.11%
2019/09/18	0	0.00	2	38.50	38.95	-2	2,081	-0.10%
2019/09/04	3	38.25	0	0.00	38.25	3	2,077	0.14%
2019/09/03	0	0.00	2	37.68	37.75	-2	2,090	-0.10%
2019/08/30	1	37.00	0	0.00	36.90	1	2,115	0.05%
2019/08/29	2	36.70	0	0.00	36.75	2	2,123	0.09%
2019/08/28	2	36.90	0	0.00	36.80	2	2,160	0.09%
2019/08/27	0	0.00	1	37.15	36.95	-1	2,170	-0.05%
2019/08/26	2	39.55	5	39.55	39.55	-3	2,175	-0.14%
2019/08/23	0.8	39.45	0	0.00	39.40	0.8	2,150	0.03%
2019/08/22	4	38.84	5	39.00	39.20	-1	2,172	-0.05%
2019/08/16	2	39.50	0	0.00	39.35	2	2,257	0.09%
2019/08/15	2	39.90	1	39.85	39.85	1	2,265	0.04%
2019/08/14	1	40.95	0	0.00	40.10	1	2,340	0.04%
2019/08/12	0	0.00	4	41.55	41.45	-4	2,526	-0.16%
2019/08/07	1	41.55	0	0.00	41.00	1	2,521	0.04%
2019/08/06	4	41.20	0	0.00	41.15	4	2,497	0.16%
2019/08/01	1	40.75	1	40.95	40.80	0	2,449	0.00%
2019/07/31	0	0.00	1	40.90	40.80	-1	2,457	-0.04%
2019/07/25	0	0.00	2	39.98	39.90	-2	2,397	-0.08%
2019/07/24	1	39.65	0	0.00	39.65	1	2,391	0.04%
2019/07/19	0	0.00	2	39.58	39.60	-2	2,412	-0.08%
2019/07/18	1	39.25	0	0.00	39.10	1	2,428	0.04%
2019/07/17	0	0.00	1	39.10	39.10	-1	2,440	-0.04%
2019/07/16	4	39.46	0	0.00	39.30	4	2,459	0.16%
2019/07/15	1	39.75	3	39.58	39.60	-2	2,441	-0.08%
2019/07/10	2	39.75	6	39.80	39.90	-4	2,453	-0.16%
2019/07/04	2	39.35	0	0.00	39.40	2	2,444	0.08%
2019/07/03	1	39.35	0	0.00	39.40	1	2,439	0.04%
2019/07/01	5	39.29	0	0.00	39.15	5	2,421	0.21%
2019/06/28	5	39.90	0	0.00	39.95	5	2,373	0.21%
2019/06/26	1	40.55	2	40.63	40.45	-1	2,315	-0.04%
2019/06/25	2	41.13	19.4	40.90	40.80	-17.4	2,236	-0.78%
2019/06/19	1	39.05	1	38.90	38.90	0	1,969	0.00%
2019/06/18	2	39.00	2	39.45	39.45	0	1,943	0.00%
2019/06/17	3	38.97	1	39.05	39.05	2	1,925	0.10%
2019/06/11	1	39.10	0	0.00	39.00	1	1,945	0.05%
2019/06/06	3	38.80	0	0.00	39.05	3	1,914	0.16%
2019/05/31	1	38.60	0	0.00	38.55	1	1,814	0.06%
2019/05/30	0	0.00	2	38.75	39.15	-2	1,773	-0.11%
2019/05/29	0	0.00	1	39.20	39.20	-1	1,754	-0.06%
2019/05/27	0	0.00	4	38.65	39.00	-4	1,660	-0.24%
2019/05/23	2	38.05	0	0.00	38.00	2	1,559	0.13%
2019/05/21	1	37.95	4	38.49	38.30	-3	1,506	-0.20%
2019/05/20	1	38.15	1	38.70	38.15	0	1,428	0.00%
2019/05/17	0	0.00	4	36.95	37.50	-4	1,319	-0.30%
2019/05/16	2	36.33	0	0.00	36.05	2	1,208	0.17%
2019/05/14	1	36.40	0	0.00	36.45	1	1,185	0.08%
2019/05/13	1	35.90	33	36.20	36.45	-32	1,166	-2.74%
2019/05/09	5	35.35	0	0.00	35.40	5	1,103	0.45%
2019/05/08	5	35.85	2	36.00	35.95	3	1,091	0.27%
2019/05/02	0	0.00	91	35.12	35.25	-91	1,060	-8.58%
2019/04/30	1	35.15	0	0.00	35.10	1	1,064	0.09%
2019/04/29	4	35.15	0	0.00	35.40	4	1,059	0.38%
2019/04/24	0	0.00	20	35.70	36.00	-20	1,046	-1.91%
2019/04/22	2	35.75	30	35.85	35.90	-28	1,047	-2.67%
2019/04/19	0	0.00	20	35.05	35.10	-20	1,044	-1.91%
2019/04/17	0	0.00	20	35.05	35.15	-20	1,134	-1.76%
2019/04/11	65	35.45	0	0.00	35.35	65	1,316	4.94%
2019/04/02	26	35.10	0	0.00	35.10	26	1,380	1.88%
2019/03/29	0	0.00	1	35.25	35.30	-1	1,478	-0.07%
2019/03/27	0	0.00	2	35.05	35.05	-2	1,479	-0.14%
2019/03/25	0	0.00	2	35.18	35.05	-2	1,552	-0.13%
2019/03/22	0	0.00	2	34.95	34.85	-2	1,614	-0.12%
2019/03/15	0	0.00	1	35.30	35.40	-1	1,668	-0.06%
2019/03/14	3	34.77	12	35.16	34.90	-9	1,647	-0.55%
2019/03/13	10	34.25	0	0.00	34.45	10	1,616	0.62%
2019/03/12	1	33.95	10	34.15	34.05	-9	1,612	-0.56%
2019/03/06	0	0.00	0.7	35.00	34.95	-0.7	1,594	-0.05%
2019/03/05	10	34.95	0	0.00	35.00	10	1,611	0.62%
2019/03/04	0	0.00	11	34.90	34.95	-11	1,611	-0.68%
2019/02/27	1	34.70	10	34.70	34.70	-9	1,607	-0.56%
2019/02/26	9.1	34.80	0	0.00	34.70	9.1	1,603	0.56%
2019/02/25	0	0.00	7	34.90	34.85	-7	1,597	-0.44%
2019/02/20	1	34.75	0	0.00	35.05	1	1,580	0.06%
2019/02/19	1	34.90	0	0.00	34.95	1	1,578	0.06%
2019/02/13	0	0.00	1	34.85	34.85	-1	1,532	-0.07%
2019/02/12	1	34.65	0	0.00	34.75	1	1,540	0.06%
2019/02/11	1	34.55	0	0.00	34.70	1	1,544	0.06%
2019/01/29	0	0.00	8	34.84	34.90	-8	1,527	-0.52%
2019/01/23	0.1	34.55	0	0.00	34.50	0.1	1,532	0.01%
2019/01/22	2	34.55	1	34.65	34.50	1	1,539	0.06%
2019/01/18	5	34.80	0	0.00	34.80	5	1,587	0.31%
2019/01/15	2	35.08	21	35.14	35.10	-19	1,609	-1.18%
2019/01/11	1	35.05	0	0.00	34.80	1	1,653	0.06%
2019/01/10	2	36.00	2	35.75	35.25	0	1,628	0.00%
2019/01/08	4	35.00	2	34.80	34.75	2	1,542	0.13%
2019/01/07	3	35.10	1	35.30	35.20	2	1,527	0.13%
2019/01/04	24	34.61	4	34.88	34.80	20	1,486	1.35%
2019/01/03	1	34.45	1	34.10	34.10	0	1,429	0.00%
2018/12/28	1	33.50	1	33.30	33.50	0	1,382	0.00%
2018/12/25	0	0.00	2	34.23	33.90	-2	1,349	-0.15%
2018/12/24	2	34.45	0	0.00	34.40	2	1,326	0.15%
2018/12/22	1	34.20	1	34.45	34.30	0	1,280	0.00%
2018/12/19	3	32.75	0	0.00	32.75	3	1,215	0.25%
2018/12/18	2	32.95	5	34.25	32.80	-3	1,208	-0.25%
2018/12/17	7	35.21	2	35.30	34.35	5	1,179	0.42%
2018/12/14	4	33.83	3	34.57	33.95	1	1,123	0.09%
2018/12/04	10	32.60	0	0.00	32.60	10	1,157	0.86%
2018/11/09	5	30.60	0	0.00	30.60	5	1,679	0.30%
2018/11/08	20	31.43	0	0.00	31.50	20	1,693	1.18%
2018/11/02	9	31.00	0	0.00	31.00	9	1,808	0.50%
2018/10/31	5	29.95	0	0.00	30.10	5	1,837	0.27%
2018/10/26	12	30.00	0	0.00	30.25	12	1,872	0.64%
2018/10/25	1	30.00	0	0.00	30.10	1	1,837	0.05%
2018/10/19	11	31.67	0	0.00	31.40	11	1,810	0.61%
2018/10/17	0	0.00	2	33.55	33.15	-2	1,761	-0.11%
2018/10/15	1.3	33.74	0	0.00	33.40	1.3	1,765	0.07%
2018/10/12	0.9	34.50	10	33.70	34.15	-9.1	1,755	-0.52%
2018/10/11	10	34.58	1	34.00	34.00	9	1,759	0.51%
2018/10/03	0	0.00	2	37.00	36.95	-2	1,725	-0.12%
2018/09/27	0	0.00	1	37.40	37.40	-1	1,752	-0.06%
2018/09/26	0.3	37.45	0	0.00	37.35	0.3	1,769	0.02%
2018/09/19	0	0.00	1	37.40	37.25	-1	1,784	-0.06%
2018/09/10	0	0.00	10	35.65	35.35	-10	1,938	-0.52%
2018/09/05	1	36.70	0	0.00	37.00	1	1,907	0.05%
2018/09/04	0	0.00	11	41.17	41.40	-11	1,829	-0.60%
2018/09/03	0	0.00	2	41.90	41.75	-2	1,758	-0.11%
2018/08/30	0	0.00	12	41.48	41.60	-12	1,672	-0.72%
2018/08/27	0	0.00	1	40.30	40.70	-1	1,593	-0.06%
2018/08/22	1	39.40	0	0.00	39.35	1	1,614	0.06%
2018/08/21	3	38.90	0	0.00	38.85	3	1,611	0.19%
2018/08/17	1	39.35	0	0.00	39.30	1	1,602	0.06%
2018/08/14	1	39.45	0	0.00	39.70	1	1,651	0.06%
2018/08/10	2	40.95	0	0.00	41.00	2	1,654	0.12%
2018/08/07	5	40.96	0	0.00	41.20	5	1,902	0.26%
2018/08/06	0	0.00	13	41.18	41.00	-13	1,890	-0.69%
2018/08/03	0	0.00	25	40.08	40.15	-25	1,853	-1.35%
2018/07/31	5	39.50	0	0.00	39.75	5	1,838	0.27%
2018/07/30	1	39.95	0	0.00	39.95	1	1,845	0.05%
2018/07/27	2	40.55	1	40.65	40.20	1	1,867	0.05%
2018/07/25	1	39.90	0	0.00	39.95	1	1,919	0.05%
2018/07/18	3	39.50	0	0.00	39.55	3	2,208	0.14%
2018/07/16	5	40.05	0	0.00	39.95	5	2,272	0.22%
2018/07/09	0	0.00	1	39.40	39.75	-1	2,322	-0.04%
2018/07/06	8	39.22	0	0.00	39.05	8	2,322	0.34%
2018/07/04	5	39.55	1	39.45	39.95	4	2,333	0.17%
2018/07/02	2	40.75	0	0.00	40.45	2	2,306	0.09%
2018/06/29	2	39.95	0	0.00	40.75	2	2,297	0.09%
2018/06/27	0	0.00	1.6	40.36	40.20	-1.6	2,286	-0.07%
2018/06/26	0	0.00	1	40.85	41.05	-1	2,247	-0.04%
2018/06/25	6	40.73	0	40.60	40.60	6	2,230	0.27%
2018/06/21	0	0.00	2	41.80	42.00	-2	2,167	-0.09%
2018/06/19	0	0.00	1.5	39.23	39.35	-1.5	2,113	-0.07%
2018/06/15	1	39.10	0	0.00	39.10	1	2,110	0.05%
2018/06/08	1	39.50	0	0.00	39.70	1	2,149	0.05%
2018/06/07	0	0.00	1	39.60	39.50	-1	2,189	-0.05%
2018/06/01	2	39.50	0	0.00	39.45	2	2,357	0.08%
2018/05/25	2	39.35	0	0.00	39.40	2	2,705	0.07%
2018/05/23	2	39.50	0	0.00	39.35	2	2,705	0.07%
2018/05/21	1	39.75	11	39.58	39.80	-10	2,652	-0.38%
2018/05/18	2	40.60	0	0.00	40.35	2	2,614	0.08%
2018/05/17	3	40.97	0	0.00	41.20	3	2,559	0.12%
2018/05/16	10	40.75	11	41.02	41.50	-1	2,514	-0.04%
2018/05/14	0	0.00	15	37.57	37.60	-15	2,324	-0.65%
2018/05/11	2	37.60	2	37.80	37.35	0	2,317	0.00%
2018/05/09	0	0.00	15	37.35	37.55	-15	2,289	-0.66%
2018/05/08	3	37.65	0	0.00	37.70	3	2,276	0.13%
2018/05/03	1	37.15	0	0.00	37.10	1	2,224	0.04%
2018/05/02	10	37.50	0	0.00	37.75	10	2,202	0.45%
2018/04/30	15	38.52	0.2	38.30	38.35	14.8	2,161	0.68%
2018/04/27	0	0.00	3	37.02	37.25	-3	2,072	-0.14%
2018/04/26	0	0.00	0.3	36.20	36.25	-0.3	2,026	-0.01%
2018/04/24	1	35.90	1	35.60	35.75	0	1,931	0.00%
2018/04/23	1	35.90	0	0.00	35.75	1	1,954	0.05%
2018/04/18	0	0.00	9	34.34	34.00	-9	1,863	-0.48%
2018/04/11	0	0.00	14	34.80	34.80	-14	1,886	-0.74%
2018/04/10	0	0.00	10	35.35	35.25	-10	1,878	-0.53%
2018/04/03	0	0.00	8.6	34.52	34.70	-8.6	1,872	-0.46%
2018/03/27	10	34.85	0	0.00	34.85	10	1,934	0.52%
2018/03/26	9	34.46	1	34.25	34.40	8	1,934	0.41%
2018/03/23	6	34.36	0	0.00	34.10	6	1,934	0.31%
2018/03/22	5	35.30	0	0.00	35.00	5	1,915	0.26%
2018/03/12	0	0.00	0.3	35.50	35.55	-0.3	1,831	-0.02%
2018/03/07	1	35.70	0	0.00	35.65	1	1,714	0.06%
2018/03/06	0	0.00	5	35.40	35.50	-5	1,661	-0.30%
2018/03/05	6	35.82	0	0.00	35.20	6	1,645	0.36%
2018/03/02	5	34.85	5	36.45	35.90	0	1,565	0.00%
2018/03/01	5	34.74	0	0.00	34.95	5	1,357	0.37%
2018/02/26	0	0.00	5	33.10	34.30	-5	1,256	-0.40%
2018/02/08	8	32.41	0	0.00	32.30	8	1,251	0.64%
2018/02/07	5	32.40	0	0.00	32.20	5	1,259	0.40%
2018/02/06	1	31.60	0	0.00	31.85	1	1,254	0.08%
2018/02/02	10	33.70	0	0.00	33.70	10	1,234	0.81%
2018/02/01	20	33.80	0	0.00	33.80	20	1,279	1.56%
2018/01/31	20	33.95	0	0.00	34.00	20	1,346	1.48%
2018/01/26	3	34.35	0	0.00	34.50	3	1,376	0.22%
2018/01/25	0	0.00	3	34.35	34.30	-3	1,405	-0.21%
2018/01/24	2	34.30	0	0.00	34.35	2	1,415	0.14%
2018/01/23	6	34.48	2	34.50	34.50	4	1,433	0.28%
2018/01/22	1	34.50	1	34.30	34.60	0	1,443	0.00%
2018/01/19	1	34.50	0	0.00	34.45	1	1,482	0.07%
2018/01/18	10	34.50	0	0.00	34.50	10	1,583	0.63%
2018/01/17	2	34.18	2	34.55	34.65	0	1,570	0.00%
2018/01/12	0	0.00	1	34.05	34.05	-1	1,613	-0.06%
2018/01/10	8	34.03	0	0.00	34.20	8	1,640	0.49%
2018/01/08	0	0.00	12	33.84	34.00	-12	1,683	-0.71%